株価チャート

2010/06/08～2010/10/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
10/29137137135135-1.46%9,000--9.4%--
10/28136140136137+1.48%16,000--8.05%--
10/27146147131135-12.9%127,000--9.4%--
10/26153155152155+1.31%158,000-+4.03%--
10/251521541521530%59,000-+2.68%--
10/221531531521530%28,000-+3.38%--
10/21152155152153-1.29%10,000-+3.38%--
10/20154155149155+1.97%36,000-+5.44%--
10/19151155151152-1.3%23,000-+4.11%--
10/18156156149154-1.28%40,000-+5.48%--
10/15158159156156-2.5%14,000-+7.59%--
10/14157160157160+2.56%25,000-+11.11%--
10/13159160156156-1.89%25,000-+9.09%--
10/12160162156159-0.63%27,000-+11.19%--
10/08161161157160+0.63%36,000-+12.68%--
10/07151162150159+5.3%160,000-+12.77%--
10/06146152146151+3.42%46,000-+7.86%--
10/05149149145146-2.01%39,000-+5.04%--
10/04148150147149+2.05%58,000-+7.19%--
10/01144146143146+2.82%42,000-+5.8%--
09/301421431421420%20,000-+2.9%--
09/29140142140142+2.16%38,000-+3.65%--
09/281391401391390%34,000-+1.46%--
09/27139140138139+0.72%61,000-+1.46%--
09/24137140137138+0.73%16,000-+0.73%--
09/22139140135137-1.44%55,000-0%--
09/21140140138139-0.71%25,000-+2.21%--
09/171401401381400%13,000-+2.94%--
09/16139140138140+0.72%11,000-+2.94%--
09/151381401371390%13,000-+2.21%--
09/14139140139139+0.72%15,000-+2.21%--
09/13138138138138-1.43%12,000-+2.22%--
09/10138140138140+0.72%22,000-+3.7%--
09/09137140137139+2.96%25,000-+2.96%--
09/081351351351350%1,000-0%--
09/07138138135135-1.46%27,000-0%--
09/06136137136137+0.74%18,000-+1.48%--
09/03136136135136-0.73%13,000-+0.74%--
09/02137138135137+1.48%22,000-+1.48%--
09/01136136135135-0.74%5,000-+0.75%--
08/31135136135136+0.74%4,000-+1.49%--
08/30134137134135+1.5%13,000-+0.75%--
08/27136136133133-1.48%14,000--0.75%--
08/261371371351350%44,000-+0.75%--
08/25135136135135-0.74%12,000-+0.75%--
08/24136136134136+0.74%12,000-+1.49%--
08/23135135135135+0.75%5,000-+0.75%--
08/20136136134134-0.74%17,000-0%--
08/19134135133135+0.75%7,000-+0.75%--
08/18133134133134+0.75%6,000-0%--
08/17134134133133-2.21%7,000-0%--
08/16135136133136+0.74%8,000-+2.26%--
08/13135135135135+2.27%1,000-+1.5%--
08/12134134132132-0.75%3,000--0.75%--
08/11135135133133-1.48%7,000-0%--
08/101351351351350%1,000-+1.5%--
08/09134136134135+0.75%9,000-+1.5%--
08/06134134133134+1.52%5,000-+1.52%--
08/05133133132132-1.49%3,000-0%--
08/041331341321340%4,000-+1.52%--
08/03135135134134-2.19%6,000-+1.52%--
08/02137137137137+2.24%14,000-+3.79%--
07/30134134133134+2.29%5,000-+1.52%--
07/29134134130131-2.96%27,000--0.76%--
07/281331351331350%10,000-+2.27%--
07/27134135134135+0.75%4,000-+2.27%--
07/26134134134134-0.74%45,000-+1.52%--
07/23132135132135+1.5%16,000-+3.05%--
07/22130133130133+2.31%2,000-+1.53%--
07/21133133130130-3.7%8,000--0.76%--
07/20135136130135+4.65%187,000-+3.05%--
07/16131131129129-1.53%12,000--1.53%--
07/15133133131131-2.24%11,000-0%--
07/14130135130134+3.08%23,000-+2.29%--
07/13130132130130-1.52%16,000-0%--
07/121301321301320%18,000-+0.76%--
07/09130133129132+1.54%29,000-+1.54%--
07/08132132130130-0.76%2,000-0%--
07/071291311291310%22,000-+0.77%--
07/06130131130131+0.77%14,000-+0.77%--
07/05129130129130+0.78%18,000-0%--
07/02130130129129-0.77%16,000--0.77%--
07/01129130129130+0.78%8,000-0%--
06/30126129126129+0.78%18,000-0%--
06/29132132128128-1.54%13,000--0.78%--
06/28134134130130-0.76%53,000-+0.78%--
06/25133134131131-2.24%45,000-+1.55%--
06/24134134134134-0.74%2,000-+4.69%--
06/23132135132135+1.5%26,000-+5.47%--
06/22132133132133+0.76%9,000-+3.91%--
06/211311321301320%24,000-+3.94%--
06/18131132130132+0.76%8,000-+3.94%--
06/17131131130131+0.77%5,000-+3.15%--
06/16129130129130+0.78%4,000-+2.36%--
06/15129129128129+0.78%5,000-+2.38%--
06/14129129128128-0.78%5,000-+1.59%--
06/11128129128129+0.78%21,000-+2.38%--
06/101281291281280%8,000-+1.59%--
06/09128128127128-2.29%10,000-+1.59%--
06/08132132131131+3.15%13,000-+3.15%--